| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | USD | 61.4 | 61.79 | 60.97 | 61.25 | 20.4167 | -0.43 (-0.70%) | 563,700 |
| 20 Apr 2004 | USD | 62.78 | 62.78 | 61.55 | 61.68 | 20.56 | -1.21 (-1.92%) | 222,900 |
| 19 Apr 2004 | USD | 63.22 | 63.31 | 62.75 | 62.89 | 20.9633 | -0.44 (-0.69%) | 149,700 |
| 16 Apr 2004 | USD | 63.04 | 63.64 | 62.9 | 63.33 | 21.11 | +0.49 (+0.78%) | 448,800 |
| 15 Apr 2004 | USD | 62.54 | 62.84 | 62.16 | 62.84 | 20.9467 | +0.81 (+1.31%) | 1,096,800 |
| 14 Apr 2004 | USD | 61.95 | 62.32 | 61.8 | 62.03 | 20.6767 | -0.47 (-0.75%) | 664,500 |
| 13 Apr 2004 | USD | 63.32 | 63.35 | 62.4 | 62.5 | 20.8333 | -0.62 (-0.98%) | 262,500 |
| 12 Apr 2004 | USD | 62.58 | 63.19 | 62.5 | 63.12 | 21.04 | +0.89 (+1.43%) | 171,900 |
| 9 Apr 2004 | USD | 62.23 | 62.23 | 62.23 | 62.23 | 20.7433 | 0.0 (0.0%) | 0 |
| 8 Apr 2004 | USD | 61.98 | 62.39 | 61.98 | 62.23 | 20.7433 | +0.65 (+1.06%) | 177,300 |
| 7 Apr 2004 | USD | 61.88 | 61.89 | 61.33 | 61.58 | 20.5267 | -0.16 (-0.26%) | 235,500 |
| 6 Apr 2004 | USD | 62.05 | 62.19 | 61.64 | 61.74 | 20.58 | +0.22 (+0.36%) | 755,100 |
| 5 Apr 2004 | USD | 61.65 | 61.69 | 61.3 | 61.52 | 20.5067 | -0.12 (-0.19%) | 99,900 |
| 2 Apr 2004 | USD | 61.12 | 61.64 | 61.1 | 61.64 | 20.5467 | +0.99 (+1.63%) | 366,000 |
| 1 Apr 2004 | USD | 61.4 | 61.54 | 60.37 | 60.65 | 20.2167 | -0.74 (-1.21%) | 404,100 |
| 31 Mar 2004 | USD | 61 | 61.39 | 60 | 61.39 | 20.4633 | +1 (+1.66%) | 230,700 |
| 30 Mar 2004 | USD | 59.6 | 60.39 | 59.6 | 60.39 | 20.13 | +1 (+1.68%) | 48,900 |
| 29 Mar 2004 | USD | 59.32 | 59.44 | 58.99 | 59.39 | 19.7967 | +0.71 (+1.21%) | 61,800 |
| 26 Mar 2004 | USD | 58.3 | 58.89 | 58 | 58.68 | 19.56 | +0.6 (+1.03%) | 33,000 |
| 25 Mar 2004 | USD | 58.1 | 58.38 | 58 | 58.08 | 19.36 | -0.02 (-0.03%) | 83,100 |
| 24 Mar 2004 | USD | 59.08 | 59.14 | 58 | 58.1 | 19.3667 | -1.17 (-1.97%) | 80,400 |
| 23 Mar 2004 | USD | 59.28 | 59.54 | 59 | 59.27 | 19.7567 | +0.24 (+0.41%) | 36,900 |
| 22 Mar 2004 | USD | 59.98 | 59.99 | 58.72 | 59.03 | 19.6767 | -1.55 (-2.56%) | 57,000 |
| 19 Mar 2004 | USD | 61 | 61.09 | 60.5 | 60.58 | 20.1933 | -0.51 (-0.83%) | 50,700 |
| 18 Mar 2004 | USD | 60.88 | 61.09 | 60.64 | 61.09 | 20.3633 | +0.25 (+0.41%) | 45,000 |
| 17 Mar 2004 | USD | 60.1 | 60.84 | 59.96 | 60.84 | 20.28 | +0.95 (+1.59%) | 70,500 |
| 16 Mar 2004 | USD | 59.8 | 60.04 | 59.79 | 59.89 | 19.9633 | +0.73 (+1.23%) | 48,900 |
| 15 Mar 2004 | USD | 59.52 | 59.71 | 59.16 | 59.16 | 19.72 | -0.47 (-0.79%) | 42,000 |
| 12 Mar 2004 | USD | 58.75 | 59.64 | 58.72 | 59.63 | 19.8767 | +0.53 (+0.90%) | 110,100 |
| 11 Mar 2004 | USD | 59.8 | 60 | 59.1 | 59.1 | 19.7 | -1.2 (-1.99%) | 48,000 |
